艾力斯-U融券券源 艾力斯-U专项约券

日期	收盘价	估算交易累积收益	当日涨幅%	当日波动%	每股收益（30%）
2020-12-02	42	0	0	0	0
2020-12-02	38.55	0.508	-8.214	15.810	0.15
2020-12-03	37.3	0.887	-11.190	12.190	0.27
2020-12-04	33.81	1.113	-9.357	8.016	0.33
2020-12-07	33.65	1.328	-0.473	7.690	0.40
2020-12-08	32.18	1.468	-4.368	5.201	0.44
2020-12-09	30.55	1.620	-5.065	5.966	0.49
2020-12-10	30.7	1.759	0.491	5.434	0.53
2020-12-11	31.88	1.982	3.844	8.404	0.59
2020-12-14	31.64	2.075	-0.753	3.513	0.62
2020-12-15	32.89	2.260	3.951	6.764	0.68
2020-12-16	32.21	2.364	-2.067	3.892	0.71
2020-12-17	34.59	2.623	7.389	8.972	0.79
2020-12-18	34.59	2.786	0.000	5.637	0.84
2020-12-21	33.24	2.934	-3.903	5.377	0.88
2020-12-22	31.9	3.108	-4.031	6.528	0.93
2020-12-23	30.77	3.216	-3.542	4.201	0.96
2020-12-24	29.51	3.384	-4.095	6.857	1.02
2020-12-25	30.2	3.503	2.338	4.710	1.05
2020-12-28	28.8	3.657	-4.636	6.424	1.10
2020-12-29	27.27	3.818	-5.313	7.083	1.15
2020-12-30	27.76	3.972	1.797	6.637	1.19
2020-12-31	28.48	4.062	2.594	3.818	1.22
2021-01-04	28.43	4.183	-0.176	5.091	1.25
2021-01-05	30.36	4.379	6.789	7.738	1.31
2021-01-06	29.79	4.498	-1.877	4.809	1.35
2021-01-07	28.39	4.666	-4.700	7.083	1.40
2021-01-08	27.72	4.740	-2.360	3.241	1.42
2021-01-11	28.23	4.859	1.840	5.051	1.46
2021-01-12	27.7	4.943	-1.877	3.649	1.48
2021-01-13	24.77	5.174	-10.578	11.191	1.55
2021-01-14	25.89	5.417	4.522	11.223	1.62
2021-01-15	25.55	5.536	-1.313	5.601	1.66
2021-01-18	24.8	5.618	-2.935	3.992	1.69
2021-01-19	24.37	5.701	-1.734	4.073	1.71
2021-01-20	25.02	5.784	2.667	3.980	1.74
2021-01-21	28.02	6.112	11.990	14.029	1.83
2021-01-22	30.01	6.380	7.102	10.742	1.91
2021-01-25	30.26	6.488	0.833	4.265	1.95
2021-01-26	32.65	6.773	7.898	10.476	2.03
2021-01-27	32	6.905	-1.991	4.962	2.07
2021-01-28	29.32	7.100	-8.375	7.969	2.13
2021-01-29	28.16	7.328	-3.956	9.720	2.20
2021-02-01	32.07	7.744	13.885	15.554	2.32
2021-02-02	32.3	7.959	0.717	7.983	2.39
2021-02-03	30.85	8.102	-4.489	5.573	2.43
2021-02-04	29.73	8.234	-3.630	5.348	2.47
2021-02-05	31.29	8.445	5.247	8.073	2.53
2021-02-08	31.41	8.689	0.384	9.332	2.61
2021-02-09	32.93	9.016	4.839	11.907	2.70
2021-02-10	33	9.154	0.213	5.041	2.75
2021-02-18	33.14	9.249	0.424	3.424	2.77
2021-02-19	32.51	9.327	-1.901	2.867	2.80
2021-02-22	33.37	9.506	2.645	6.460	2.85
2021-02-23	33.38	9.600	0.030	3.356	2.88
2021-02-24	33.2	9.731	-0.539	4.763	2.92
2021-02-25	34.61	9.918	4.247	6.476	2.98
2021-02-26	33.9	10.101	-2.051	6.472	3.03
2021-03-01	33.82	10.172	-0.236	2.507	3.05
2021-03-02	31.81	10.419	-5.943	9.314	3.13
2021-03-03	38	11.138	19.459	22.729	3.34
2021-03-04	31.89	11.571	-16.079	16.289	3.47
2021-03-05	31.89	11.654	0.000	3.104	3.50
2021-03-08	32.52	11.842	1.976	6.930	3.55
2021-03-09	32.19	12.054	-1.015	7.903	3.62
2021-03-10	34.26	12.280	6.431	7.922	3.68
2021-03-11	34.29	12.395	0.088	4.028	3.72
2021-03-12	33.69	12.500	-1.750	3.733	3.75
2021-03-15	31.31	12.709	-7.064	8.014	3.81
2021-03-16	30.15	12.888	-3.705	7.122	3.87
2021-03-17	29.7	12.971	-1.493	3.383	3.89
2021-03-18	29.99	13.052	0.976	3.232	3.92
2021-03-19	28.58	13.220	-4.702	7.036	3.97
2021-03-22	28.82	13.288	0.840	2.834	3.99
2021-03-23	29.5	13.458	2.359	6.940	4.04
2021-03-24	28.03	13.593	-4.983	5.763	4.08
2021-03-25	27.93	13.698	-0.357	4.495	4.11
2021-03-26	28.29	13.775	1.289	3.294	4.13
2021-03-29	28.8	13.888	1.803	4.701	4.17
2021-03-30	28.86	13.944	0.208	2.326	4.18
2021-03-31	28.87	13.970	0.035	1.074	4.19
2021-04-01	29.34	14.062	1.628	3.776	4.22
2021-04-02	28.98	14.123	-1.227	2.522	4.24
2021-04-06	28.99	14.172	0.035	2.001	4.25
2021-04-07	29.02	14.224	0.103	2.173	4.27
2021-04-08	28.84	14.256	-0.620	1.309	4.28
2021-04-09	28.73	14.300	-0.381	1.838	4.29
2021-04-12	27.83	14.398	-3.133	4.246	4.32
2021-04-13	27.39	14.454	-1.581	2.443	4.34
2021-04-14	28.05	14.554	2.410	4.272	4.37
2021-04-15	27.78	14.577	-0.963	0.998	4.37
2021-04-16	28	14.647	0.792	3.024	4.39
2021-04-19	28.48	14.713	1.714	2.786	4.41
2021-04-20	27.97	14.798	-1.791	3.617	4.44
2021-04-21	27.93	14.849	-0.143	2.217	4.45
2021-04-22	27.69	14.889	-0.859	1.719	4.47
2021-04-23	27.21	14.956	-1.733	2.961	4.49
2021-04-26	28.6	15.207	5.108	10.548	4.56
2021-04-27	28.14	15.309	-1.608	4.336	4.59
2021-04-28	29.74	15.462	5.686	6.148	4.64
2021-04-29	29.74	15.536	0.000	2.993	4.66
2021-04-30	28.5	15.700	-4.169	6.927	4.71
2021-05-06	28.49	15.833	-0.035	5.614	4.75
2021-05-07	27.64	15.927	-2.984	4.072	4.78
2021-05-10	26.48	16.056	-4.197	5.825	4.82
2021-05-11	26.62	16.111	0.529	2.492	4.83
2021-05-12	26.67	16.175	0.188	2.893	4.85
2021-05-13	27.16	16.289	1.837	5.024	4.89
2021-05-14	27.24	16.333	0.295	1.915	4.90
2021-05-17	28.2	16.465	3.524	5.617	4.94
2021-05-18	29.8	16.667	5.674	8.156	5.00
2021-05-19	29.38	16.789	-1.409	4.966	5.04
2021-05-20	29.56	16.874	0.613	3.472	5.06
2021-05-21	29.5	16.949	-0.203	3.045	5.08
2021-05-24	28.93	17.028	-1.932	3.288	5.11
2021-05-25	30.4	17.188	5.081	6.291	5.16
2021-05-26	30.36	17.257	-0.132	2.730	5.18
2021-05-27	30	17.300	-1.186	1.713	5.19
2021-05-28	30.86	17.465	2.867	6.433	5.24
2021-05-31	32.09	17.627	3.986	6.060	5.29
2021-06-01	31.77	17.721	-0.997	3.553	5.32
2021-06-02	31.86	17.895	0.283	6.547	5.37
2021-06-03	32.37	18.028	1.601	4.928	5.41
2021-06-04	31.64	18.123	-2.255	3.614	5.44
2021-06-07	31.96	18.197	1.011	2.781	5.46
2021-06-08	32.1	18.267	0.438	2.597	5.48
2021-06-09	30.91	18.355	-3.707	3.427	5.51
2021-06-10	30.07	18.471	-2.718	4.626	5.54
2021-06-11	30	18.527	-0.233	2.228	5.56
2021-06-15	29.76	18.594	-0.800	2.733	5.58
2021-06-16	29.76	18.673	0.000	3.159	5.60
2021-06-17	29.59	18.737	-0.571	2.621	5.62
2021-06-18	29.9	18.795	1.048	2.332	5.64
2021-06-21	30.48	18.867	1.940	2.809	5.66
2021-06-22	29.99	18.929	-1.608	2.493	5.68
2021-06-23	28.79	19.048	-4.001	4.968	5.71
2021-06-24	28.41	19.113	0.995	2.737	5.73
2021-06-25	28.59	19.151	0.634	1.584	5.75
2021-06-28	32	19.515	11.927	13.641	5.85
2021-06-29	32.86	19.645	2.688	4.750	5.89
2021-06-30	32.97	19.753	0.335	3.956	5.93
2021-07-01	34.39	19.980	4.307	7.916	5.99
2021-07-02	31.89	20.240	-7.270	9.770	6.07
2021-07-05	31.85	20.376	-0.125	5.111	6.11
2021-07-06	30.85	20.513	-3.140	5.338	6.15
2021-07-07	30.86	20.595	0.032	3.177	6.18
2021-07-08	29.82	20.702	-3.370	4.342	6.21
2021-07-09	29.9	20.774	0.268	2.884	6.23
2021-07-12	30.55	20.916	2.174	5.552	6.27
2021-07-13	30.47	20.977	-0.262	2.422	6.29
2021-07-14	31	21.049	0.421	2.786	6.31
2021-07-15	30.88	21.139	-0.387	3.484	6.34
2021-07-16	31	21.223	0.389	3.271	6.37
2021-07-19	30.02	21.314	-3.161	3.645	6.39
2021-07-20	30.08	21.422	0.200	4.297	6.43
2021-07-21	29.9	21.473	-0.598	2.028	6.44
2021-07-22	29.35	21.541	-1.839	2.809	6.46
2021-07-23	28.87	21.622	-1.635	3.339	6.49
2021-07-26	28.54	21.718	-1.143	4.053	6.52
2021-07-27	28.28	21.783	-0.911	2.733	6.53
2021-07-28	27.51	21.882	-2.723	4.349	6.56
2021-07-29	27.51	21.948	0.000	2.872	6.58
2021-07-30	26.98	22.033	-1.927	3.780	6.61
2021-08-02	28.07	22.162	4.040	5.523	6.65
2021-08-03	28.08	22.245	0.036	3.527	6.67
2021-08-04	28.1	22.303	0.071	2.493	6.69
2021-08-05	27.4	22.363	-2.491	2.633	6.71
2021-08-06	26.83	22.418	-2.080	2.445	6.73
2021-08-09	27.3	22.570	1.752	6.672	6.77
2021-08-10	27.54	22.635	0.879	2.857	6.79
2021-08-11	27.26	22.672	-1.017	1.634	6.80
2021-08-12	27.44	22.719	0.660	2.054	6.82
2021-08-13	28.1	22.841	2.405	5.175	6.85
2021-08-16	27.82	22.886	-0.996	1.957	6.87
2021-08-17	27.7	22.932	-0.431	2.013	6.88
2021-08-18	27.74	22.976	0.144	1.877	6.89
2021-08-19	28.05	23.059	1.118	3.569	6.92
2021-08-20	27.57	23.130	-1.711	3.066	6.94
2021-08-23	27.9	23.194	1.197	2.757	6.96
2021-08-24	28.3	23.266	1.434	3.047	6.98
2021-08-25	28.01	23.371	-1.025	4.523	7.01
2021-08-26	28.18	23.472	0.607	4.284	7.04
2021-08-27	29.35	23.639	4.152	6.849	7.09
2021-08-30	29.29	23.727	-0.204	3.578	7.12
2021-08-31	28.65	23.820	-2.185	3.926	7.15
2021-09-01	28.91	23.931	0.908	4.572	7.18
2021-09-02	28.9	23.992	-0.035	2.560	7.20
2021-09-03	30.14	24.143	4.291	5.986	7.24
2021-09-06	30.28	24.242	0.464	3.948	7.27
2021-09-07	30.55	24.319	0.892	3.005	7.30
2021-09-08	30.36	24.376	-0.622	2.259	7.31
2021-09-09	29.85	24.442	-1.680	2.668	7.33
2021-09-10	29.58	24.501	-0.905	2.379	7.35
2021-09-13	28.92	24.605	-2.231	4.327	7.38
2021-09-14	28.13	24.702	-2.732	4.115	7.41
2021-09-15	28.13	24.756	0.000	2.311	7.43
2021-09-16	28.31	24.861	0.640	4.444	7.46
2021-09-17	28.8	24.946	1.731	3.568	7.48
2021-09-22	28.46	24.987	-1.181	1.736	7.50
2021-09-23	28.56	25.012	0.351	1.054	7.50
2021-09-24	28.41	25.051	-0.525	1.646	7.52
2021-09-27	28.87	25.130	1.619	3.273	7.54
2021-09-28	28.96	25.199	0.312	2.840	7.56
2021-09-29	28.19	25.266	-2.659	2.866	7.58
2021-09-30	28.12	25.303	-0.248	1.561	7.59
2021-10-08	28.29	25.357	0.605	2.312	7.61
2021-10-11	28.2	25.414	-0.318	2.439	7.62
2021-10-12	28	25.462	-0.709	2.021	7.64
2021-10-13	28.22	25.509	0.786	2.036	7.65
2021-10-14	28.35	25.549	0.461	1.665	7.66
2021-10-15	28.03	25.584	-1.129	1.517	7.68
2021-10-18	27.81	25.630	-0.785	1.962	7.69
2021-10-19	27.97	25.665	0.575	1.510	7.70
2021-10-20	27.91	25.691	-0.215	1.144	7.71
2021-10-21	27.18	25.763	-2.616	3.153	7.73
2021-10-22	27.24	25.817	0.221	2.391	7.75
2021-10-25	27.4	25.841	0.587	1.028	7.75
2021-10-26	27.28	25.875	-0.438	1.496	7.76
2021-10-27	26.6	25.962	-2.493	3.922	7.79
2021-10-28	28.07	26.214	5.526	10.789	7.86
2021-10-29	28.33	26.285	0.926	3.028	7.89
2021-11-01	30.92	26.586	9.142	11.648	7.98
2021-11-02	32.05	26.818	3.655	8.700	8.05
2021-11-03	31.81	26.953	-0.749	5.086	8.09
2021-11-04	32.9	27.077	3.427	4.527	8.12
2021-11-05	34.65	27.317	5.319	8.328	8.20
2021-11-08	34.27	27.528	-1.097	7.359	8.26
2021-11-09	35.65	27.684	4.027	5.252	8.31
2021-11-10	36.3	27.807	1.823	4.067	8.34
2021-11-11	36.45	27.976	0.413	5.565	8.39
2021-11-12	36.55	28.069	0.274	3.073	8.42
2021-11-15	37.41	28.231	2.353	5.198	8.47
2021-11-16	37.35	28.321	-0.160	2.887	8.50
2021-11-17	36.86	28.455	-1.312	4.364	8.54
2021-11-18	35	28.627	-5.046	5.887	8.59
2021-11-19	35.61	28.701	1.743	2.486	8.61
2021-11-22	35.58	28.796	-0.084	3.201	8.64
2021-11-23	35.44	28.913	-0.393	3.991	8.67
2021-11-24	35.79	29.102	0.988	6.321	8.73
2021-11-25	35.25	29.190	-1.509	2.990	8.76
2021-11-26	35.37	29.316	0.340	4.284	8.79
2021-11-29	35.75	29.424	1.074	3.619	8.83
2021-11-30	36.36	29.537	1.706	3.748	8.86
2021-12-01	35.65	29.679	-1.953	4.758	8.90
2021-12-02	34.5	29.841	-3.226	5.638	8.95
2021-12-03	34.52	30.005	0.058	5.710	9.00
2021-12-06	32.68	30.198	-5.330	7.068	9.06
2021-12-07	31.16	30.369	-4.651	6.579	9.11
2021-12-08	30.9	30.456	-0.834	3.402	9.14
2021-12-09	30.52	30.555	-1.230	3.883	9.17
2021-12-10	29.84	30.640	-2.228	3.440	9.19
2021-12-13	29.48	30.733	-1.206	3.753	9.22
2021-12-14	29.89	30.772	1.391	1.594	9.23
2021-12-15	29.25	30.868	-2.141	3.914	9.26
2021-12-16	28.84	30.939	-1.402	2.974	9.28
2021-12-17	28.75	30.977	-0.312	1.560	9.29
2021-12-20	28.3	31.060	-1.565	3.548	9.32
2021-12-21	28.4	31.098	0.353	1.590	9.33
2021-12-22	28.78	31.157	1.338	2.465	9.35
2021-12-23	28.12	31.232	-2.293	3.197	9.37
2021-12-24	28.48	31.300	1.280	2.881	9.39
2021-12-27	28.66	31.367	0.632	2.774	9.41
2021-12-28	29.01	31.427	1.221	2.512	9.43
2021-12-29	29.02	31.495	0.034	2.792	9.45
2021-12-30	29.81	31.584	2.722	3.584	9.48
2021-12-31	30.2	31.670	1.308	3.422	9.50
2022-01-04	29.18	31.787	-3.377	4.801	9.54
2022-01-05	29.3	31.839	0.411	2.159	9.55
2022-01-06	29.46	31.901	0.546	2.491	9.57
2022-01-07	28.67	31.991	-2.682	3.802	9.60
2022-01-10	29.37	32.122	2.442	5.337	9.64
2022-01-11	29.52	32.184	0.511	2.520	9.66
2022-01-12	29.78	32.239	0.881	2.202	9.67
2022-01-13	29.02	32.304	-2.552	2.686	9.69
2022-01-14	29.72	32.430	2.412	5.100	9.73
2022-01-17	29.6	32.494	-0.404	2.591	9.75
2022-01-18	28.85	32.557	-2.534	2.635	9.77
2022-01-19	29.38	32.634	1.837	3.120	9.79
2022-01-20	28.57	32.710	-2.757	3.199	9.81
2022-01-21	27.82	32.779	-2.625	2.975	9.83
2022-01-24	27.71	32.853	-0.395	3.199	9.86
2022-01-25	26.58	32.950	-4.078	4.403	9.89
2022-01-26	26.55	33.029	-0.113	3.574	9.91
2022-01-27	26.92	33.120	1.394	4.030	9.94
2022-01-28	24.3	33.302	-9.733	8.990	9.99
2022-02-07	25.25	33.412	3.909	5.267	10.02
2022-02-08	25.25	33.471	0.000	2.772	10.04
2022-02-09	26.01	33.598	3.010	5.861	10.08
2022-02-10	25.44	33.666	-2.191	3.191	10.10
2022-02-11	24.87	33.718	-2.241	2.555	10.12
2022-02-14	24.61	33.774	-1.045	2.694	10.13
2022-02-15	25.04	33.833	1.747	2.844	10.15
2022-02-16	25.45	33.904	1.637	3.355	10.17
2022-02-17	25.01	33.952	-1.729	2.279	10.19
2022-02-18	24.98	33.999	-0.120	2.279	10.20
2022-02-21	25.08	34.029	0.400	1.441	10.21
2022-02-22	24.6	34.084	-1.914	2.671	10.23
2022-02-23	25.35	34.176	3.049	4.350	10.25
2022-02-24	24.66	34.260	-2.722	4.103	10.28
2022-02-25	25.25	34.302	2.393	1.987	10.29
2022-02-28	24.99	34.360	-1.030	2.772	10.31
2022-03-01	24.87	34.388	-0.480	1.361	10.32
2022-03-02	24.73	34.425	-0.563	1.809	10.33
2022-03-03	24.84	34.464	0.445	1.860	10.34
2022-03-04	24.6	34.517	-0.966	2.576	10.35
2022-03-07	23.76	34.604	-3.415	4.390	10.38
2022-03-08	22.94	34.686	-3.451	4.293	10.41
2022-03-09	22.13	34.842	-3.531	8.457	10.45
2022-03-10	22.98	34.945	3.841	5.423	10.48
2022-03-11	22.87	35.022	-0.479	4.003	10.51
2022-03-14	22.23	35.104	-2.798	4.460	10.53
2022-03-15	21.03	35.204	-5.398	5.668	10.56
2022-03-16	21.35	35.295	1.522	5.136	10.59
2022-03-17	22.08	35.394	3.419	5.386	10.62
2022-03-18	22.07	35.435	-0.045	2.219	10.63
2022-03-21	22.78	35.521	3.217	4.531	10.66
2022-03-22	22.44	35.549	-1.493	1.493	10.66
2022-03-23	22.41	35.594	-0.134	2.406	10.68
2022-03-24	22.38	35.643	-0.134	2.633	10.69
2022-03-25	21.84	35.696	-2.413	2.904	10.71
2022-03-28	21.24	35.753	-2.747	3.251	10.73
2022-03-29	21.04	35.805	-0.942	2.966	10.74
2022-03-30	21.49	35.855	2.139	2.757	10.76
2022-03-31	21.52	35.920	0.140	3.630	10.78
2022-04-01	21.16	35.977	-1.673	3.253	10.79
2022-04-06	21.05	36.018	-0.520	2.316	10.81
2022-04-07	20.4	36.084	-3.088	3.895	10.83
2022-04-08	19.44	36.163	-4.706	4.902	10.85
2022-04-11	18.5	36.254	-4.835	5.864	10.88
2022-04-12	18.83	36.299	1.784	2.865	10.89
2022-04-13	18.25	36.342	-3.080	2.868	10.90
2022-04-14	18.37	36.380	0.658	2.466	10.91
2022-04-15	18.15	36.422	-1.198	2.776	10.93
2022-04-18	18.47	36.495	1.763	4.738	10.95
2022-04-19	17.98	36.571	-2.653	5.089	10.97
2022-04-20	17.61	36.623	-2.058	3.560	10.99
2022-04-21	17.14	36.691	-2.669	4.713	11.01
2022-04-22	16.92	36.725	-1.284	2.450	11.02
2022-04-25	15.61	36.828	-7.742	7.920	11.05
2022-04-26	15.75	36.901	0.897	5.509	11.07
2022-04-27	15.67	36.990	-0.508	6.857	11.10
2022-04-28	15.52	37.064	-0.957	5.680	11.12
2022-04-29	16.25	37.137	4.704	5.412	11.14
2022-05-05	16.29	37.175	0.246	2.831	11.15
2022-05-06	16.26	37.220	-0.184	3.254	11.17
2022-05-09	16.33	37.271	0.431	3.813	11.18
2022-05-10	16.69	37.330	2.205	4.225	11.20
2022-05-11	16.82	37.379	0.779	3.475	11.21
2022-05-12	17.04	37.411	1.308	2.259	11.22
2022-05-13	17.08	37.435	0.235	1.702	11.23
2022-05-16	16.94	37.465	-0.820	2.108	11.24
2022-05-17	16.7	37.490	-1.417	1.771	11.25
2022-05-18	16.8	37.523	0.599	2.395	11.26
2022-05-19	16.59	37.549	-1.250	1.845	11.26
2022-05-20	16.78	37.581	1.145	2.291	11.27
2022-05-23	16.88	37.608	0.596	1.967	11.28

股票属于高风险、高收益投资品种， 投资者应具有较高的风险识别能力、资金实力与风险承受能力
本服务仅向您介绍证券公司和证券市场的基本情况， 以及介绍证券投资的基本知识及相关业务流程
投资有风险 入市需谨慎